ＴＳＩホールディングス(3608)の株価時系列情報
ＴＳＩホールディングス(3608)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/16 | 1,111 | 1,119 | 1,098 | 1,102 | 457,000 |
| 2026/01/15 | 1,120 | 1,124 | 1,066 | 1,100 | 448,900 |
| 2026/01/14 | 1,095 | 1,100 | 1,081 | 1,082 | 326,400 |
| 2026/01/13 | 1,103 | 1,107 | 1,082 | 1,082 | 405,700 |
| 2026/01/09 | 1,090 | 1,101 | 1,083 | 1,099 | 300,600 |
| 2026/01/08 | 1,081 | 1,090 | 1,071 | 1,080 | 273,200 |
| 2026/01/07 | 1,075 | 1,102 | 1,074 | 1,088 | 372,300 |
| 2026/01/06 | 1,074 | 1,088 | 1,072 | 1,082 | 256,200 |
| 2026/01/05 | 1,047 | 1,070 | 1,044 | 1,067 | 299,400 |
| 2025/12/30 | 1,056 | 1,058 | 1,044 | 1,044 | 157,000 |
| 2025/12/29 | 1,058 | 1,059 | 1,051 | 1,056 | 204,800 |
| 2025/12/26 | 1,050 | 1,060 | 1,049 | 1,055 | 191,800 |
| 2025/12/25 | 1,050 | 1,050 | 1,042 | 1,050 | 141,600 |
| 2025/12/24 | 1,065 | 1,065 | 1,043 | 1,046 | 183,600 |
| 2025/12/23 | 1,051 | 1,064 | 1,048 | 1,062 | 277,200 |
| 2025/12/22 | 1,079 | 1,080 | 1,046 | 1,055 | 281,900 |
| 2025/12/19 | 1,066 | 1,090 | 1,059 | 1,081 | 388,300 |
| 2025/12/18 | 1,055 | 1,062 | 1,048 | 1,057 | 426,300 |
| 2025/12/17 | 1,031 | 1,055 | 1,030 | 1,053 | 550,400 |
| 2025/12/16 | 1,040 | 1,041 | 1,017 | 1,019 | 283,300 |
| 2025/12/15 | 1,024 | 1,045 | 1,024 | 1,043 | 380,600 |
| 2025/12/12 | 1,028 | 1,030 | 1,014 | 1,026 | 581,500 |
| 2025/12/11 | 1,007 | 1,010 | 997 | 999 | 172,500 |
| 2025/12/10 | 986 | 1,003 | 985 | 999 | 195,400 |
| 2025/12/09 | 1,002 | 1,002 | 982 | 986 | 218,500 |
| 2025/12/08 | 995 | 1,005 | 989 | 1,002 | 238,500 |
| 2025/12/05 | 980 | 997 | 976 | 984 | 256,200 |
| 2025/12/04 | 976 | 990 | 976 | 990 | 234,200 |
| 2025/12/03 | 986 | 992 | 975 | 976 | 251,800 |
| 2025/12/02 | 980 | 993 | 979 | 990 | 215,700 |
| 2025/12/01 | 989 | 994 | 977 | 983 | 206,800 |
| 2025/11/28 | 994 | 1,000 | 986 | 989 | 207,600 |
| 2025/11/27 | 992 | 995 | 986 | 993 | 139,100 |
| 2025/11/26 | 980 | 992 | 978 | 990 | 187,900 |
| 2025/11/25 | 980 | 981 | 967 | 980 | 236,300 |
| 2025/11/21 | 967 | 987 | 967 | 980 | 188,300 |
| 2025/11/20 | 963 | 972 | 959 | 965 | 172,200 |
| 2025/11/19 | 963 | 968 | 957 | 957 | 201,000 |
| 2025/11/18 | 975 | 978 | 962 | 962 | 271,900 |
| 2025/11/17 | 963 | 987 | 958 | 984 | 342,600 |
| 2025/11/14 | 963 | 975 | 959 | 964 | 238,700 |
| 2025/11/13 | 987 | 988 | 963 | 968 | 355,800 |
| 2025/11/12 | 971 | 987 | 967 | 983 | 298,200 |
| 2025/11/11 | 971 | 971 | 954 | 966 | 274,300 |
| 2025/11/10 | 963 | 969 | 956 | 964 | 516,300 |
| 2025/11/07 | 950 | 959 | 946 | 959 | 171,100 |
| 2025/11/06 | 953 | 961 | 950 | 952 | 261,600 |
| 2025/11/05 | 952 | 958 | 939 | 948 | 304,500 |
| 2025/11/04 | 950 | 962 | 943 | 954 | 208,000 |
| 2025/10/31 | 955 | 962 | 943 | 957 | 519,800 |
| 2025/10/30 | 960 | 964 | 952 | 957 | 241,700 |
| 2025/10/29 | 974 | 974 | 952 | 955 | 324,100 |
| 2025/10/28 | 1,004 | 1,004 | 973 | 976 | 347,600 |
| 2025/10/27 | 1,002 | 1,014 | 1,000 | 1,007 | 181,000 |
| 2025/10/24 | 1,022 | 1,022 | 997 | 1,002 | 361,300 |
| 2025/10/23 | 1,026 | 1,029 | 1,017 | 1,021 | 194,700 |
| 2025/10/22 | 998 | 1,032 | 998 | 1,026 | 310,000 |
| 2025/10/21 | 984 | 998 | 979 | 991 | 510,000 |
| 2025/10/20 | 983 | 983 | 968 | 976 | 293,500 |
| 2025/10/17 | 955 | 975 | 951 | 972 | 299,400 |
| 2025/10/16 | 979 | 982 | 955 | 955 | 316,600 |
| 2025/10/15 | 985 | 995 | 955 | 982 | 526,400 |
| 2025/10/14 | 1,005 | 1,018 | 989 | 994 | 419,000 |
| 2025/10/10 | 1,020 | 1,032 | 1,014 | 1,025 | 280,100 |
| 2025/10/09 | 1,030 | 1,033 | 1,021 | 1,025 | 252,100 |
| 2025/10/08 | 1,031 | 1,044 | 1,026 | 1,026 | 172,300 |
| 2025/10/07 | 1,024 | 1,042 | 1,020 | 1,031 | 183,700 |
| 2025/10/06 | 1,033 | 1,036 | 1,019 | 1,023 | 242,600 |
| 2025/10/03 | 1,013 | 1,017 | 1,004 | 1,009 | 167,300 |
| 2025/10/02 | 1,024 | 1,025 | 1,000 | 1,002 | 222,200 |
| 2025/10/01 | 1,056 | 1,056 | 1,015 | 1,023 | 326,500 |
| 2025/09/30 | 1,071 | 1,071 | 1,057 | 1,057 | 186,000 |
| 2025/09/29 | 1,090 | 1,090 | 1,070 | 1,072 | 165,800 |
| 2025/09/26 | 1,080 | 1,095 | 1,075 | 1,090 | 290,100 |
| 2025/09/25 | 1,086 | 1,092 | 1,082 | 1,088 | 153,500 |
| 2025/09/24 | 1,080 | 1,086 | 1,074 | 1,086 | 162,800 |
| 2025/09/22 | 1,075 | 1,084 | 1,074 | 1,083 | 134,600 |
| 2025/09/19 | 1,088 | 1,092 | 1,067 | 1,076 | 604,300 |
| 2025/09/18 | 1,098 | 1,102 | 1,087 | 1,087 | 221,500 |
| 2025/09/17 | 1,125 | 1,125 | 1,092 | 1,092 | 177,800 |
| 2025/09/16 | 1,120 | 1,129 | 1,108 | 1,125 | 211,200 |
| 2025/09/12 | 1,135 | 1,145 | 1,127 | 1,129 | 215,300 |
| 2025/09/11 | 1,121 | 1,126 | 1,111 | 1,123 | 241,300 |
| 2025/09/10 | 1,123 | 1,129 | 1,116 | 1,128 | 197,900 |
| 2025/09/09 | 1,149 | 1,150 | 1,116 | 1,123 | 250,600 |
| 2025/09/08 | 1,120 | 1,145 | 1,113 | 1,144 | 257,200 |
| 2025/09/05 | 1,111 | 1,118 | 1,104 | 1,118 | 186,700 |
| 2025/09/04 | 1,100 | 1,109 | 1,092 | 1,104 | 237,100 |
| 2025/09/03 | 1,081 | 1,099 | 1,080 | 1,099 | 250,900 |
| 2025/09/02 | 1,085 | 1,095 | 1,079 | 1,086 | 221,600 |
| 2025/09/01 | 1,079 | 1,087 | 1,068 | 1,087 | 246,500 |
| 2025/08/29 | 1,086 | 1,091 | 1,078 | 1,080 | 245,000 |
| 2025/08/28 | 1,077 | 1,092 | 1,072 | 1,092 | 325,700 |
| 2025/08/27 | 1,068 | 1,083 | 1,060 | 1,075 | 493,900 |
| 2025/08/26 | 1,065 | 1,082 | 1,060 | 1,072 | 327,500 |
| 2025/08/25 | 1,103 | 1,103 | 1,072 | 1,074 | 392,600 |
| 2025/08/22 | 1,119 | 1,123 | 1,102 | 1,103 | 274,200 |
| 2025/08/21 | 1,114 | 1,131 | 1,106 | 1,119 | 327,400 |
| 2025/08/20 | 1,111 | 1,130 | 1,102 | 1,122 | 260,900 |
| 2025/08/19 | 1,093 | 1,113 | 1,090 | 1,107 | 416,100 |
| 2025/08/18 | 1,077 | 1,088 | 1,063 | 1,085 | 444,900 |
| 2025/08/15 | 1,138 | 1,141 | 1,086 | 1,087 | 467,200 |
| 2025/08/14 | 1,132 | 1,144 | 1,127 | 1,143 | 315,000 |
| 2025/08/13 | 1,110 | 1,136 | 1,108 | 1,134 | 488,400 |
| 2025/08/12 | 1,093 | 1,115 | 1,085 | 1,108 | 485,500 |
| 2025/08/08 | 1,069 | 1,093 | 1,067 | 1,077 | 311,300 |
| 2025/08/07 | 1,058 | 1,070 | 1,054 | 1,066 | 234,200 |
| 2025/08/06 | 1,045 | 1,064 | 1,043 | 1,064 | 306,700 |
| 2025/08/05 | 1,047 | 1,051 | 1,035 | 1,042 | 370,500 |
| 2025/08/04 | 1,050 | 1,058 | 1,032 | 1,047 | 371,900 |
| 2025/08/01 | 1,055 | 1,082 | 1,051 | 1,066 | 443,000 |
| 2025/07/31 | 1,049 | 1,059 | 1,043 | 1,059 | 289,300 |
| 2025/07/30 | 1,041 | 1,053 | 1,032 | 1,050 | 254,700 |
| 2025/07/29 | 1,056 | 1,056 | 1,019 | 1,045 | 577,800 |
| 2025/07/28 | 1,051 | 1,070 | 1,036 | 1,059 | 624,100 |
| 2025/07/25 | 1,071 | 1,078 | 1,038 | 1,048 | 901,000 |
| 2025/07/24 | 1,155 | 1,188 | 1,094 | 1,094 | 1,333,200 |
| 2025/07/23 | 1,124 | 1,137 | 1,114 | 1,125 | 272,200 |
| 2025/07/22 | 1,137 | 1,139 | 1,107 | 1,109 | 377,300 |
| 2025/07/18 | 1,155 | 1,165 | 1,135 | 1,135 | 339,700 |
| 2025/07/17 | 1,150 | 1,176 | 1,142 | 1,149 | 366,900 |
| 2025/07/16 | 1,200 | 1,200 | 1,149 | 1,159 | 620,300 |
| 2025/07/15 | 1,246 | 1,270 | 1,205 | 1,212 | 1,349,400 |
| 2025/07/14 | 1,119 | 1,136 | 1,113 | 1,115 | 199,700 |
| 2025/07/11 | 1,140 | 1,142 | 1,128 | 1,134 | 124,400 |
| 2025/07/10 | 1,146 | 1,146 | 1,131 | 1,132 | 205,000 |
| 2025/07/09 | 1,145 | 1,147 | 1,138 | 1,145 | 148,500 |
| 2025/07/08 | 1,124 | 1,141 | 1,117 | 1,141 | 210,900 |
| 2025/07/07 | 1,133 | 1,140 | 1,127 | 1,127 | 161,200 |
| 2025/07/04 | 1,128 | 1,143 | 1,126 | 1,134 | 135,100 |
| 2025/07/03 | 1,117 | 1,134 | 1,101 | 1,134 | 230,300 |
| 2025/07/02 | 1,121 | 1,142 | 1,113 | 1,133 | 253,300 |
| 2025/07/01 | 1,140 | 1,145 | 1,120 | 1,124 | 193,200 |
| 2025/06/30 | 1,144 | 1,152 | 1,137 | 1,138 | 250,900 |
| 2025/06/27 | 1,137 | 1,140 | 1,125 | 1,136 | 251,500 |
| 2025/06/26 | 1,139 | 1,149 | 1,126 | 1,134 | 312,400 |
| 2025/06/25 | 1,118 | 1,133 | 1,113 | 1,121 | 240,200 |
| 2025/06/24 | 1,115 | 1,116 | 1,095 | 1,114 | 255,600 |
| 2025/06/23 | 1,100 | 1,117 | 1,085 | 1,115 | 265,800 |
| 2025/06/20 | 1,110 | 1,143 | 1,106 | 1,113 | 528,900 |
| 2025/06/19 | 1,110 | 1,112 | 1,083 | 1,103 | 195,500 |
| 2025/06/18 | 1,119 | 1,125 | 1,106 | 1,110 | 240,800 |
| 2025/06/17 | 1,099 | 1,105 | 1,089 | 1,105 | 154,300 |
| 2025/06/16 | 1,092 | 1,098 | 1,082 | 1,094 | 171,600 |
| 2025/06/13 | 1,097 | 1,098 | 1,081 | 1,087 | 160,000 |
| 2025/06/12 | 1,111 | 1,118 | 1,088 | 1,097 | 188,800 |
| 2025/06/11 | 1,086 | 1,099 | 1,081 | 1,096 | 165,800 |
| 2025/06/10 | 1,065 | 1,098 | 1,065 | 1,080 | 268,600 |
| 2025/06/09 | 1,062 | 1,066 | 1,047 | 1,065 | 208,200 |
| 2025/06/06 | 1,046 | 1,058 | 1,044 | 1,050 | 225,700 |
| 2025/06/05 | 1,055 | 1,056 | 1,026 | 1,031 | 194,200 |
| 2025/06/04 | 1,061 | 1,078 | 1,057 | 1,060 | 162,900 |
| 2025/06/03 | 1,083 | 1,092 | 1,040 | 1,063 | 630,200 |
| 2025/06/02 | 1,096 | 1,102 | 1,064 | 1,076 | 302,200 |
| 2025/05/30 | 1,117 | 1,128 | 1,094 | 1,096 | 301,500 |
| 2025/05/29 | 1,160 | 1,172 | 1,118 | 1,123 | 605,200 |
| 2025/05/28 | 1,096 | 1,151 | 1,082 | 1,142 | 987,800 |
| 2025/05/27 | 1,046 | 1,053 | 1,040 | 1,041 | 151,800 |
| 2025/05/26 | 1,062 | 1,064 | 1,038 | 1,044 | 281,600 |
| 2025/05/23 | 1,062 | 1,080 | 1,050 | 1,071 | 462,000 |
| 2025/05/22 | 1,035 | 1,070 | 1,035 | 1,054 | 656,700 |
| 2025/05/21 | 1,066 | 1,067 | 1,039 | 1,043 | 191,600 |
| 2025/05/20 | 1,072 | 1,078 | 1,047 | 1,051 | 287,600 |
| 2025/05/19 | 1,022 | 1,076 | 1,016 | 1,076 | 334,200 |
| 2025/05/16 | 1,040 | 1,040 | 1,014 | 1,035 | 245,300 |
| 2025/05/15 | 1,034 | 1,038 | 1,019 | 1,037 | 265,000 |
| 2025/05/14 | 1,049 | 1,056 | 1,036 | 1,052 | 229,000 |
| 2025/05/13 | 1,070 | 1,079 | 1,046 | 1,055 | 477,000 |
| 2025/05/12 | 1,107 | 1,111 | 1,063 | 1,070 | 427,800 |
| 2025/05/09 | 1,104 | 1,112 | 1,076 | 1,111 | 174,700 |
| 2025/05/08 | 1,100 | 1,106 | 1,078 | 1,090 | 193,900 |
| 2025/05/07 | 1,091 | 1,098 | 1,072 | 1,094 | 154,000 |
| 2025/05/02 | 1,073 | 1,093 | 1,067 | 1,089 | 211,000 |
| 2025/05/01 | 1,065 | 1,096 | 1,065 | 1,073 | 264,900 |
| 2025/04/30 | 1,075 | 1,078 | 1,059 | 1,071 | 174,700 |
| 2025/04/28 | 1,093 | 1,096 | 1,053 | 1,062 | 329,800 |
| 2025/04/25 | 1,068 | 1,140 | 1,068 | 1,104 | 517,900 |
| 2025/04/24 | 1,075 | 1,097 | 1,059 | 1,065 | 353,300 |
| 2025/04/23 | 1,041 | 1,051 | 1,035 | 1,048 | 222,500 |
| 2025/04/22 | 1,024 | 1,041 | 1,021 | 1,034 | 181,100 |
| 2025/04/21 | 1,050 | 1,054 | 1,018 | 1,022 | 244,300 |
| 2025/04/18 | 1,011 | 1,058 | 1,011 | 1,053 | 334,800 |
| 2025/04/17 | 970 | 1,008 | 968 | 1,008 | 409,400 |
| 2025/04/16 | 966 | 977 | 952 | 961 | 365,500 |
| 2025/04/15 | 982 | 989 | 966 | 972 | 448,000 |
| 2025/04/14 | 947 | 1,023 | 947 | 983 | 971,500 |
| 2025/04/11 | 1,100 | 1,104 | 1,072 | 1,097 | 567,000 |
| 2025/04/10 | 1,110 | 1,123 | 1,087 | 1,107 | 428,500 |
| 2025/04/09 | 1,045 | 1,050 | 1,022 | 1,039 | 282,900 |
| 2025/04/08 | 1,043 | 1,078 | 1,043 | 1,066 | 362,600 |
| 2025/04/07 | 980 | 1,039 | 970 | 1,014 | 519,200 |
| 2025/04/04 | 1,055 | 1,076 | 1,035 | 1,053 | 367,300 |
| 2025/04/03 | 1,059 | 1,085 | 1,058 | 1,080 | 325,300 |
| 2025/04/02 | 1,113 | 1,113 | 1,080 | 1,101 | 292,600 |
| 2025/04/01 | 1,121 | 1,127 | 1,098 | 1,102 | 227,500 |
| 2025/03/31 | 1,118 | 1,124 | 1,102 | 1,110 | 275,300 |
| 2025/03/28 | 1,150 | 1,157 | 1,127 | 1,136 | 287,800 |
| 2025/03/27 | 1,150 | 1,159 | 1,138 | 1,146 | 397,400 |
| 2025/03/26 | 1,160 | 1,169 | 1,151 | 1,157 | 239,700 |
| 2025/03/25 | 1,162 | 1,175 | 1,152 | 1,155 | 211,800 |